Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.37 | 34.38 | 33.26 | 33.95 | 2,223,459 | +0.47(+1.40%) |
Apr 27, 2023 | 33.41 | 34.07 | 32.76 | 33.48 | 2,709,145 | -0.28(-0.84%) |
Apr 26, 2023 | 33.44 | 34.41 | 32.77 | 33.77 | 2,989,723 | +0.13(+0.38%) |
Apr 25, 2023 | 35.06 | 35.06 | 33.26 | 33.64 | 3,514,015 | -1.65(-4.66%) |
Apr 24, 2023 | 34.38 | 35.56 | 34.26 | 35.28 | 2,438,399 | +0.67(+1.94%) |
Apr 21, 2023 | 34.73 | 35.01 | 34.18 | 34.61 | 2,133,968 | -0.10(-0.28%) |
Apr 20, 2023 | 35.32 | 35.62 | 34.36 | 34.71 | 3,463,741 | -1.17(-3.26%) |
Apr 19, 2023 | 36.36 | 36.37 | 34.97 | 35.88 | 3,548,103 | -0.89(-2.41%) |
Apr 18, 2023 | 37.31 | 37.31 | 36.25 | 36.76 | 2,423,014 | -0.76(-2.02%) |
Apr 17, 2023 | 37.50 | 37.64 | 36.48 | 37.52 | 2,707,689 | -0.11(-0.28%) |
Apr 14, 2023 | 38.86 | 39.00 | 37.34 | 37.63 | 3,155,646 | -1.20(-3.09%) |
Apr 13, 2023 | 38.96 | 39.19 | 37.34 | 38.83 | 3,232,152 | -0.62(-1.58%) |
Apr 12, 2023 | 41.49 | 41.53 | 39.36 | 39.45 | 3,015,144 | -2.07(-5.00%) |
Apr 11, 2023 | 40.76 | 41.67 | 40.31 | 41.53 | 2,274,559 | +0.83(+2.03%) |
Apr 10, 2023 | 39.64 | 41.04 | 39.56 | 40.70 | 1,794,864 | +1.25(+3.16%) |
Apr 06, 2023 | 41.11 | 41.31 | 39.39 | 39.45 | 1,691,697 | -1.65(-4.00%) |
Apr 05, 2023 | 38.92 | 41.22 | 38.76 | 41.10 | 3,536,891 | +2.23(+5.74%) |
Apr 04, 2023 | 42.17 | 42.21 | 38.61 | 38.87 | 3,721,329 | -3.35(-7.94%) |
Apr 03, 2023 | 44.12 | 44.24 | 40.64 | 42.22 | 3,792,083 | -0.01(-0.02%) |
Mar 31, 2023 | 41.96 | 42.44 | 41.16 | 42.23 | 2,306,877 | +0.17(+0.39%) |
Mar 30, 2023 | 43.41 | 43.42 | 41.78 | 42.06 | 1,435,644 | -0.71(-1.66%) |
Mar 29, 2023 | 42.87 | 43.40 | 42.10 | 42.77 | 2,573,056 | +0.13(+0.30%) |
Mar 28, 2023 | 41.26 | 43.48 | 40.86 | 42.65 | 3,343,798 | +1.24(+2.99%) |
Mar 27, 2023 | 40.76 | 41.90 | 39.68 | 41.41 | 2,469,136 | +1.48(+3.71%) |
Mar 24, 2023 | 39.05 | 40.14 | 38.20 | 39.93 | 4,038,705 | -0.24(-0.61%) |
Mar 23, 2023 | 42.12 | 43.20 | 39.82 | 40.17 | 3,665,286 | -1.72(-4.11%) |
Mar 22, 2023 | 41.54 | 43.60 | 41.21 | 41.90 | 2,923,007 | +0.22(+0.54%) |
Mar 21, 2023 | 42.35 | 42.46 | 41.04 | 41.67 | 3,445,648 | +0.65(+1.59%) |
Mar 20, 2023 | 39.49 | 41.70 | 38.77 | 41.02 | 3,257,509 | +1.66(+4.21%) |
Mar 17, 2023 | 38.97 | 39.97 | 38.51 | 39.37 | 9,161,463 | -0.12(-0.30%) |
Mar 16, 2023 | 37.20 | 39.54 | 36.76 | 39.48 | 3,289,950 | +1.33(+3.50%) |
Mar 15, 2023 | 38.67 | 38.67 | 36.35 | 38.15 | 4,824,713 | -2.24(-5.55%) |
Mar 14, 2023 | 40.52 | 42.13 | 39.63 | 40.39 | 3,336,397 | +0.18(+0.44%) |
Mar 13, 2023 | 40.96 | 41.88 | 39.40 | 40.21 | 3,675,705 | -2.91(-6.75%) |
Mar 10, 2023 | 44.21 | 45.53 | 43.05 | 43.12 | 2,712,371 | -0.17(-0.38%) |
Mar 09, 2023 | 44.35 | 46.16 | 43.21 | 43.29 | 2,634,838 | -0.98(-2.22%) |
Mar 08, 2023 | 45.45 | 46.48 | 43.41 | 44.27 | 2,228,698 | -1.20(-2.63%) |
Mar 07, 2023 | 45.72 | 46.64 | 44.99 | 45.47 | 2,089,527 | -0.47(-1.02%) |
Mar 06, 2023 | 46.09 | 46.50 | 45.55 | 45.94 | 1,962,466 | -0.88(-1.87%) |
Mar 03, 2023 | 45.76 | 47.25 | 44.80 | 46.82 | 2,044,641 | +0.72(+1.56%) |
Mar 02, 2023 | 45.32 | 46.61 | 44.89 | 46.09 | 2,125,042 | +0.39(+0.85%) |
Mar 01, 2023 | 42.74 | 46.02 | 42.61 | 45.71 | 2,898,869 | +3.14(+7.37%) |
Feb 28, 2023 | 44.30 | 44.41 | 42.57 | 42.57 | 3,138,725 | -0.83(-1.91%) |
Feb 27, 2023 | 42.30 | 43.77 | 42.05 | 43.40 | 2,171,789 | +1.18(+2.80%) |
Feb 24, 2023 | 41.87 | 42.45 | 40.28 | 42.21 | 2,141,437 | -0.32(-0.75%) |
Feb 23, 2023 | 42.41 | 43.17 | 41.34 | 42.53 | 5,616,771 | +1.09(+2.62%) |
Feb 22, 2023 | 42.71 | 43.56 | 40.84 | 41.45 | 2,597,157 | -1.45(-3.39%) |
Feb 21, 2023 | 40.39 | 43.18 | 40.39 | 42.90 | 4,152,302 | +2.34(+5.76%) |
Feb 17, 2023 | 44.02 | 44.28 | 40.04 | 40.57 | 4,822,256 | -3.01(-6.90%) |
Feb 16, 2023 | 43.23 | 45.85 | 43.18 | 43.57 | 7,880,674 | +3.06(+7.56%) |
Feb 15, 2023 | 39.95 | 40.73 | 39.28 | 40.51 | 2,716,029 | -0.34(-0.83%) |
Feb 14, 2023 | 40.82 | 41.84 | 40.35 | 40.85 | 2,257,951 | +0.03(+0.07%) |
Feb 13, 2023 | 40.83 | 41.47 | 40.38 | 40.82 | 2,612,730 | -0.16(-0.40%) |
Feb 10, 2023 | 39.41 | 41.17 | 39.29 | 40.98 | 2,512,112 | +2.47(+6.42%) |
Feb 09, 2023 | 39.04 | 39.10 | 38.09 | 38.51 | 1,647,383 | -0.29(-0.75%) |
Feb 08, 2023 | 39.22 | 39.40 | 37.86 | 38.80 | 1,631,336 | -0.48(-1.21%) |
Feb 07, 2023 | 37.39 | 39.58 | 37.24 | 39.28 | 2,655,488 | +2.23(+6.02%) |
Feb 06, 2023 | 38.60 | 39.13 | 36.62 | 37.05 | 2,899,661 | -1.35(-3.51%) |
Feb 03, 2023 | 39.06 | 40.12 | 38.28 | 38.39 | 2,295,052 | -0.35(-0.90%) |
Feb 02, 2023 | 38.98 | 39.11 | 37.43 | 38.74 | 3,075,538 | -0.23(-0.60%) |